UK markets closed

Stagecoach Group plc (SGC.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
70.20-5.40 (-7.14%)
At close: 7:03PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202173.0075.4569.1070.2070.203,214,287
25 Nov 202173.6578.4073.6575.6075.60318,898
24 Nov 202174.6077.1073.6575.1075.10226,520
23 Nov 202171.7576.2071.7574.5074.50346,515
22 Nov 202178.4581.3472.6074.3574.35556,762
19 Nov 202181.0081.0074.1075.4075.40677,104
18 Nov 202181.0081.0075.8577.6577.65435,526
17 Nov 202177.6080.7077.0577.8077.80439,774
16 Nov 202177.4580.4575.1077.3577.35613,712
15 Nov 202180.0080.0075.1076.4076.40836,635
12 Nov 202182.4083.9576.1576.6576.651,580,990
11 Nov 202180.0081.8075.9080.4580.45439,604
10 Nov 202183.8085.9080.1580.1580.15696,856
09 Nov 202183.9585.8581.7582.9582.95502,222
08 Nov 202185.0089.0584.0585.7085.70369,267
05 Nov 202184.1088.3581.8587.1587.151,062,829
04 Nov 202183.0085.5082.1083.4083.40453,395
03 Nov 202182.7084.9082.0083.0583.05453,291
02 Nov 202183.0083.7081.9582.6082.60882,408
01 Nov 202180.9083.8577.9083.2083.20860,784
29 Oct 202180.9083.5577.8579.6579.65434,458
28 Oct 202176.2580.3476.0579.6579.65369,804
27 Oct 202187.2087.2079.3080.0080.00756,419
26 Oct 202176.5083.6475.8083.0583.05819,427
25 Oct 202175.0078.8072.2577.3577.35515,080
22 Oct 202173.8076.8573.4076.6076.60690,166
21 Oct 202174.9078.3374.4074.7574.75389,981
20 Oct 202177.0078.6075.8576.8576.85908,088
19 Oct 202180.3580.6577.8578.2578.25768,877
18 Oct 202183.0083.0078.6379.5579.55578,785
15 Oct 202177.6582.7077.6582.2082.201,065,166
14 Oct 202180.4582.4077.6081.5581.55526,294
13 Oct 202182.3582.6478.4580.0580.05972,952
12 Oct 202182.9585.9980.7081.8581.85593,173
11 Oct 202181.3583.7577.7082.9582.95683,673
08 Oct 202176.9585.0576.9581.3081.30274,558
07 Oct 202180.4585.9078.5079.5079.50806,598
06 Oct 202182.0085.0580.1580.5580.55840,027
05 Oct 202186.6086.6682.2083.5083.50825,613
04 Oct 202186.3586.9583.7584.4584.45825,057
01 Oct 202188.0088.0080.7085.9585.95708,661
30 Sept 202190.4090.9083.6084.4084.401,290,692
29 Sept 202189.5591.9585.0086.6086.601,814,362
28 Sept 202192.5093.6585.6388.5588.553,047,494
27 Sept 202186.7592.8086.2092.5092.502,663,158
24 Sept 202185.5087.2582.5086.1586.152,970,110
23 Sept 202182.5083.5582.0083.1083.10903,983
22 Sept 202183.1585.2781.1682.0082.004,851,606
21 Sept 202178.7586.5077.0086.4086.4015,107,333
20 Sept 202170.6570.6565.0068.0568.051,149,706
17 Sept 202169.2070.8566.8566.8566.853,263,799
16 Sept 202167.6569.8565.9568.9068.901,484,129
15 Sept 202170.0071.0065.0566.4066.402,565,920
14 Sept 202166.0071.8566.0070.4570.451,947,108
13 Sept 202169.0068.8566.8568.8568.85145,910
10 Sept 202169.3072.8566.8067.0567.05681,664
09 Sept 202168.2070.5066.9569.3569.351,060,161
08 Sept 202170.1571.2565.8569.3569.35964,953
07 Sept 202170.2073.8567.0168.4068.40893,138
06 Sept 202172.1072.1069.4869.9569.95566,691
03 Sept 202173.9073.9070.1571.3571.35656,783
02 Sept 202171.0572.8069.5070.9070.901,902,660
01 Sept 202171.0573.6070.2570.8570.85748,789
31 Aug 202174.7574.7570.0571.7571.75449,790
27 Aug 202172.5574.4571.3572.6072.60445,498
26 Aug 202172.0574.4572.0573.0573.05306,799
25 Aug 202172.6074.5072.0572.9572.951,185,645
24 Aug 202171.9575.1669.6572.7572.75771,613
23 Aug 202169.5574.2067.8072.9072.901,008,200
20 Aug 202170.2071.2568.0569.0569.05986,208
19 Aug 202171.0574.0568.8070.2070.20914,518
18 Aug 202171.4573.5071.1072.5572.55375,467
17 Aug 202172.3574.5570.9571.7571.75723,885
16 Aug 202173.7075.3072.7573.3573.35737,621
13 Aug 202175.0075.6072.5575.0075.001,152,776
12 Aug 202175.4076.5072.6773.6073.601,782,182
11 Aug 202176.0078.6073.3575.0075.00819,095
10 Aug 202176.3577.3074.8576.8076.80591,569
09 Aug 202177.0077.2573.3076.5576.55927,227
06 Aug 202176.1578.2074.2575.0075.00618,177
05 Aug 202174.5076.4572.7576.4576.45623,980
04 Aug 202177.1577.3072.9073.0073.00498,336
03 Aug 202174.2575.3072.3073.4073.40857,187
02 Aug 202178.2578.2574.3374.6074.60791,391
30 Jul 202175.9077.7573.9574.6574.651,171,535
29 Jul 202176.7078.5574.3076.0076.00871,106
28 Jul 202176.4078.7074.1575.3075.301,202,965
27 Jul 202177.0077.8074.9175.5075.501,077,434
26 Jul 202169.9576.4069.9575.7075.701,321,685
23 Jul 202171.0074.2570.5171.7571.75793,161
22 Jul 202171.4075.2070.5070.5070.501,429,478
21 Jul 202166.5072.8565.8671.1071.101,535,211
20 Jul 202165.5567.3564.3566.5066.501,938,689
19 Jul 202168.0070.3063.9265.5565.552,857,319
16 Jul 202171.7573.2567.6969.1569.152,800,837
15 Jul 202174.0074.0071.0571.6071.601,361,739
14 Jul 202175.3075.7071.8072.2072.201,227,934
13 Jul 202181.3081.3074.9075.4075.401,897,626
12 Jul 202181.5081.5077.2577.6077.601,789,053
09 Jul 202181.3083.0080.9081.4581.451,194,431
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...